| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | CNY | 1.0276 | 1.0276 | 1.0028 | 1.0028 | 1.0028 | -0.022 (-2.12%) | 1,783,300 |
| 29 Jun 2005 | CNY | 1.0338 | 1.0432 | 1.0245 | 1.0245 | 1.0245 | 0.0 (0.0%) | 1,779,490 |
| 28 Jun 2005 | CNY | 1.0494 | 1.0494 | 1.0214 | 1.0245 | 1.0245 | -0.028 (-2.66%) | 1,799,022 |
| 27 Jun 2005 | CNY | 1.0432 | 1.0618 | 1.0401 | 1.0525 | 1.0525 | +0.015 (+1.49%) | 4,619,780 |
| 24 Jun 2005 | CNY | 1.009 | 1.0401 | 1.009 | 1.037 | 1.037 | +0.003 (+0.31%) | 1,267,368 |
| 23 Jun 2005 | CNY | 1.0338 | 1.0463 | 1.0276 | 1.0338 | 1.0338 | -0.009 (-0.90%) | 1,260,697 |
| 22 Jun 2005 | CNY | 1.0338 | 1.0463 | 1.0276 | 1.0432 | 1.0432 | -0.003 (-0.30%) | 1,347,339 |
| 21 Jun 2005 | CNY | 1.0556 | 1.0587 | 1.0401 | 1.0463 | 1.0463 | -0.012 (-1.17%) | 2,049,290 |
| 20 Jun 2005 | CNY | 1.0338 | 1.0587 | 1.0059 | 1.0587 | 1.0587 | +0.025 (+2.41%) | 3,813,156 |
| 17 Jun 2005 | CNY | 1.0307 | 1.068 | 1.0307 | 1.0338 | 1.0338 | +0.019 (+1.83%) | 8,441,321 |
| 16 Jun 2005 | CNY | 0.9935 | 1.0183 | 0.9873 | 1.0152 | 1.0152 | +0.022 (+2.18%) | 1,994,224 |
| 15 Jun 2005 | CNY | 1.0214 | 1.0214 | 0.9904 | 0.9935 | 0.9935 | -0.034 (-3.32%) | 1,742,784 |
| 14 Jun 2005 | CNY | 1.037 | 1.0463 | 1.0245 | 1.0276 | 1.0276 | -0.009 (-0.91%) | 2,495,273 |
| 13 Jun 2005 | CNY | 1.0401 | 1.0494 | 1.0152 | 1.037 | 1.037 | -0.003 (-0.30%) | 3,167,655 |
| 10 Jun 2005 | CNY | 1.0742 | 1.0804 | 1.037 | 1.0401 | 1.0401 | -0.028 (-2.61%) | 3,429,210 |
| 9 Jun 2005 | CNY | 1.068 | 1.0959 | 1.0587 | 1.068 | 1.068 | +0.003 (+0.29%) | 6,431,471 |
| 8 Jun 2005 | CNY | 1.0059 | 1.0835 | 1.0059 | 1.0649 | 1.0649 | +0.059 (+5.87%) | 5,889,319 |
| 7 Jun 2005 | CNY | 0.9997 | 1.0245 | 0.9935 | 1.0059 | 1.0059 | +0.006 (+0.62%) | 2,141,346 |
| 6 Jun 2005 | CNY | 0.9873 | 1.0028 | 0.9749 | 0.9997 | 0.9997 | +0.012 (+1.26%) | 1,272,599 |
| 3 Jun 2005 | CNY | 0.9873 | 0.9997 | 0.9686 | 0.9873 | 0.9873 | 0.0 (0.0%) | 1,449,902 |
| 2 Jun 2005 | CNY | 1.0059 | 1.0121 | 0.9686 | 0.9873 | 0.9873 | -0.019 (-1.85%) | 2,505,554 |
| 1 Jun 2005 | CNY | 1.0245 | 1.0338 | 1.0059 | 1.0059 | 1.0059 | -0.028 (-2.70%) | 1,173,408 |
| 31 May 2005 | CNY | 1.0338 | 1.0432 | 1.0214 | 1.0338 | 1.0338 | +0.009 (+0.91%) | 1,880,581 |
| 30 May 2005 | CNY | 1.0152 | 1.037 | 1.0059 | 1.0245 | 1.0245 | +0.012 (+1.23%) | 1,334,516 |
| 27 May 2005 | CNY | 1.0121 | 1.037 | 1.009 | 1.0121 | 1.0121 | -0.006 (-0.61%) | 861,262 |
| 26 May 2005 | CNY | 1.0152 | 1.0307 | 1.0152 | 1.0183 | 1.0183 | +0.003 (+0.31%) | 943,381 |
| 25 May 2005 | CNY | 1.0183 | 1.037 | 1.009 | 1.0152 | 1.0152 | -0.006 (-0.61%) | 1,144,445 |
| 24 May 2005 | CNY | 0.9935 | 1.0307 | 0.9935 | 1.0214 | 1.0214 | +0.022 (+2.17%) | 1,068,822 |
| 23 May 2005 | CNY | 1.0804 | 1.0804 | 0.9935 | 0.9997 | 0.9997 | -0.106 (-9.55%) | 1,212,092 |
| 20 May 2005 | CNY | 1.1053 | 1.1146 | 1.1021 | 1.1053 | 1.1053 | -0.003 (-0.28%) | 1,041,000 |
